Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.25	39.42	37.67	37.88	37.88	-3.42%	1,280,088
Mar 27, 2025	39.44	39.45	38.73	39.22	39.22	-1.26%	1,304,695
Mar 26, 2025	40.44	40.64	39.47	39.72	39.72	-1.56%	1,240,489
Mar 25, 2025	40.71	41.08	40.18	40.35	40.35	-0.79%	1,579,500
Mar 24, 2025	38.10	41.17	38.10	40.67	40.67	7.71%	4,484,544
Mar 21, 2025	37.73	38.27	37.43	37.76	37.76	-1.41%	2,167,362
Mar 20, 2025	37.05	38.60	36.72	38.30	38.30	2.96%	2,662,364
Mar 19, 2025	36.21	37.65	36.11	37.20	37.20	6.16%	1,859,746
Mar 18, 2025	34.97	35.53	34.60	35.04	35.04	-0.03%	1,137,901
Mar 17, 2025	34.00	35.24	33.92	35.05	35.05	3.51%	1,316,844
Mar 14, 2025	33.07	33.94	32.93	33.86	33.86	3.58%	2,100,351
Mar 13, 2025	34.23	34.26	32.59	32.69	32.69	-3.97%	2,699,494
Mar 12, 2025	32.94	34.31	32.93	34.04	34.04	6.39%	2,468,606
Mar 11, 2025	31.50	32.78	31.38	32.00	32.00	2.09%	3,155,029
Mar 10, 2025	32.61	33.29	31.11	31.34	31.10	-4.13%	3,684,196
Mar 7, 2025	33.55	34.62	32.34	32.69	32.44	-1.15%	3,739,626
Mar 6, 2025	35.40	35.70	32.97	33.07	32.81	-7.42%	2,858,362
Mar 5, 2025	36.01	36.55	34.56	35.72	35.44	-0.94%	2,486,885
Mar 4, 2025	36.35	36.72	35.19	36.06	35.78	-2.01%	2,464,228
Mar 3, 2025	38.92	38.97	36.49	36.80	36.52	-4.02%	2,880,261
Feb 28, 2025	37.99	39.05	37.49	38.34	38.04	-0.16%	2,084,308
Feb 27, 2025	37.72	39.86	37.50	38.40	38.10	-0.13%	1,237,349
Feb 26, 2025	38.47	39.15	38.16	38.45	38.15	0.47%	991,465
Feb 25, 2025	39.93	40.10	37.37	38.27	37.97	-3.26%	1,555,061
Feb 24, 2025	39.05	39.94	38.77	39.56	39.25	1.57%	1,360,596
Feb 21, 2025	41.33	41.48	38.70	38.95	38.65	-4.63%	1,101,198
Feb 20, 2025	40.48	40.97	39.90	40.84	40.52	0.15%	712,475
Feb 19, 2025	40.50	40.96	40.14	40.78	40.46	-0.07%	549,461
Feb 18, 2025	40.89	41.32	40.76	40.81	40.49	0.27%	566,145
Feb 14, 2025	41.25	41.57	40.63	40.70	40.38	-0.68%	495,426
Feb 13, 2025	40.43	41.25	40.28	40.98	40.66	1.76%	574,600
Feb 12, 2025	39.86	40.75	39.61	40.27	39.96	-0.20%	848,877
Feb 11, 2025	41.21	41.21	39.91	40.35	40.04	-2.37%	780,508
Feb 10, 2025	41.03	41.77	41.01	41.33	41.01	1.55%	595,837
Feb 7, 2025	41.16	41.88	40.65	40.70	40.38	-0.32%	758,723
Feb 6, 2025	43.10	43.34	40.71	40.83	40.51	-5.09%	2,656,097
Feb 5, 2025	42.71	43.24	42.42	43.02	42.69	0.66%	1,642,215
Feb 4, 2025	41.50	42.76	41.39	42.74	42.41	2.57%	1,022,905
Feb 3, 2025	39.65	41.72	39.36	41.67	41.35	2.26%	1,424,604
Jan 31, 2025	40.63	41.21	40.14	40.75	40.43	0.34%	900,808
Jan 30, 2025	40.35	41.15	40.24	40.61	40.30	2.04%	699,868
Jan 29, 2025	38.83	40.06	38.83	39.80	39.49	2.08%	573,898
Jan 28, 2025	39.05	39.44	38.79	38.99	38.69	-0.10%	684,236
Jan 27, 2025	39.64	39.88	38.73	39.03	38.73	-2.77%	1,085,312
Jan 24, 2025	40.50	40.76	39.96	40.14	39.83	-0.82%	912,130
Jan 23, 2025	41.23	41.61	40.41	40.47	40.16	-1.77%	1,203,969
Jan 22, 2025	41.51	41.86	40.84	41.20	40.88	-1.01%	784,033
Jan 21, 2025	42.58	42.82	40.72	41.62	41.30	-0.48%	1,211,373
Jan 17, 2025	41.21	41.93	41.17	41.82	41.50	1.43%	1,401,549
Jan 16, 2025	41.80	42.34	41.17	41.23	40.91	-2.23%	1,608,951